Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2011 | MYR | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.03 (+2.01%) | 2,369,400 |
29 Aug 2011 | MYR | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,359,700 |
26 Aug 2011 | MYR | 1.46 | 1.49 | 1.4 | 1.47 | 1.47 | 0.0 (0.0%) | 3,555,300 |
25 Aug 2011 | MYR | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 2,907,300 |
24 Aug 2011 | MYR | 1.64 | 1.65 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 1,899,800 |
23 Aug 2011 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,569,900 |
22 Aug 2011 | MYR | 1.62 | 1.65 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 3,561,700 |
19 Aug 2011 | MYR | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 2,509,300 |
18 Aug 2011 | MYR | 1.75 | 1.8 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 2,686,700 |
17 Aug 2011 | MYR | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,106,000 |
16 Aug 2011 | MYR | 1.75 | 1.77 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 2,602,900 |
15 Aug 2011 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,395,300 |
12 Aug 2011 | MYR | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,360,300 |
11 Aug 2011 | MYR | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,246,900 |
10 Aug 2011 | MYR | 1.78 | 1.82 | 1.73 | 1.74 | 1.74 | +0.07 (+4.19%) | 4,697,300 |
9 Aug 2011 | MYR | 1.65 | 1.77 | 1.6 | 1.67 | 1.67 | -0.14 (-7.73%) | 5,869,000 |
8 Aug 2011 | MYR | 1.96 | 1.96 | 1.79 | 1.81 | 1.81 | -0.19 (-9.50%) | 3,913,000 |
5 Aug 2011 | MYR | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 2,837,400 |
4 Aug 2011 | MYR | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 899,500 |
3 Aug 2011 | MYR | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,597,200 |
2 Aug 2011 | MYR | 2.18 | 2.18 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 1,006,400 |
1 Aug 2011 | MYR | 2.17 | 2.19 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,793,000 |
29 Jul 2011 | MYR | 2.19 | 2.19 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 886,600 |
28 Jul 2011 | MYR | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | -0.01 (-0.45%) | 624,000 |
27 Jul 2011 | MYR | 2.16 | 2.24 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 2,848,500 |
26 Jul 2011 | MYR | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 1,775,300 |
25 Jul 2011 | MYR | 2.26 | 2.26 | 2.19 | 2.19 | 2.19 | -0.07 (-3.10%) | 1,892,300 |
22 Jul 2011 | MYR | 2.19 | 2.29 | 2.18 | 2.26 | 2.26 | +0.08 (+3.67%) | 4,113,600 |
21 Jul 2011 | MYR | 2.1 | 2.21 | 2.09 | 2.18 | 2.18 | +0.08 (+3.81%) | 5,029,500 |
20 Jul 2011 | MYR | 2.11 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,752,000 |